Berkshire Hathaway CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.170	35.290	35.050	35.270	35.270	90,132
2025-10-30	34.920	35.470	34.920	35.320	35.320	59,767
2025-10-29	35.280	35.280	34.950	35.080	35.080	122,061
2025-10-28	35.830	35.830	35.490	35.550	35.550	107,652
2025-10-27	36.310	36.310	35.720	36.000	36.000	162,959
2025-10-24	36.270	36.330	36.080	36.270	36.270	44,208
2025-10-23	36.190	36.280	36.000	36.140	36.140	108,622
2025-10-22	36.370	36.370	36.050	36.240	36.240	71,515
2025-10-21	36.480	36.540	36.260	36.260	36.260	29,049
2025-10-20	36.250	36.430	36.180	36.430	36.430	48,027
2025-10-17	36.130	36.390	36.100	36.300	36.300	78,358
2025-10-16	36.640	36.640	35.860	36.060	36.060	131,586
2025-10-15	36.580	36.670	36.220	36.670	36.670	67,195
2025-10-14	36.150	36.660	36.150	36.640	36.640	65,163
2025-10-10	36.630	36.720	36.140	36.140	36.140	115,868
2025-10-09	36.970	36.980	36.560	36.680	36.680	59,313
2025-10-08	37.090	37.090	37.090	37.090	37.090	19,530
2025-10-07	37.000	37.230	36.830	37.090	37.090	82,515
2025-10-06	36.920	37.250	36.790	36.950	36.950	85,423
2025-10-03	36.650	37.080	36.600	36.810	36.810	367,476
2025-10-02	36.760	36.900	36.440	36.680	36.680	59,236
2025-10-01	37.100	37.100	36.630	36.800	36.800	108,171
2025-09-30	36.870	37.190	36.760	37.150	37.150	45,885
2025-09-29	37.040	37.040	36.580	36.870	36.870	41,107
2025-09-26	36.740	37.100	36.740	36.970	36.970	59,089
2025-09-25	36.710	36.850	36.590	36.590	36.590	51,468
2025-09-24	36.540	36.730	36.490	36.730	36.730	43,881
2025-09-23	36.470	36.900	36.470	36.550	36.550	30,582
2025-09-22	36.320	36.550	36.200	36.550	36.550	50,106
2025-09-19	36.390	36.560	36.180	36.430	36.430	51,005
2025-09-18	36.350	36.600	36.110	36.290	36.290	72,488
2025-09-17	36.310	36.670	36.290	36.510	36.510	47,468
2025-09-16	36.330	36.360	36.030	36.350	36.350	122,761
2025-09-15	36.560	36.620	36.200	36.350	36.350	68,132
2025-09-12	36.610	36.790	36.500	36.540	36.540	48,712
2025-09-11	36.190	36.770	36.190	36.710	36.710	54,894
2025-09-10	36.360	36.360	36.000	36.280	36.280	106,759
2025-09-09	36.580	36.730	36.400	36.500	36.500	82,502
2025-09-08	36.990	36.990	36.520	36.520	36.520	130,711
2025-09-05	37.510	37.530	36.850	36.990	36.990	88,789
2025-09-04	37.090	37.550	37.090	37.510	37.510	41,938
2025-09-03	37.100	37.150	36.770	37.140	37.140	49,015
2025-09-02	37.340	37.340	36.850	37.100	37.100	115,463
2025-08-29	37.100	37.490	37.050	37.230	37.230	94,630
2025-08-28	36.820	37.020	36.740	37.000	37.000	62,676
2025-08-27	36.440	36.790	36.400	36.730	36.730	69,992
2025-08-26	36.000	36.450	35.900	36.420	36.420	50,866
2025-08-25	36.280	36.280	35.700	36.000	36.000	68,575
2025-08-22	36.410	36.500	36.060	36.250	36.250	118,154
2025-08-21	36.150	36.230	35.840	36.230	36.230	38,391
2025-08-20	36.090	36.430	35.990	36.190	36.190	112,242
2025-08-19	35.520	35.990	35.520	35.980	35.980	72,716
2025-08-18	35.480	35.480	35.190	35.440	35.440	61,230
2025-08-15	35.730	35.760	35.310	35.410	35.410	110,304
2025-08-14	35.490	35.530	35.190	35.530	35.530	44,156
2025-08-13	34.990	35.520	34.980	35.410	35.410	90,755
2025-08-12	34.580	35.010	34.500	34.870	34.870	183,670
2025-08-11	34.620	34.710	34.360	34.490	34.490	57,156
2025-08-08	34.370	34.520	34.300	34.510	34.510	69,505
2025-08-07	34.930	35.040	34.230	34.290	34.290	88,861

← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.